RTS Telecom (RTSTL)

RTSTL
🏛️ 러시아 연방 →
53.36
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 57.80 57.84 57.72 57.72 31.9K
09:51 57.71 57.72 57.71 57.72 577.8K
09:52 57.71 57.71 57.69 57.70 12,787.2K
09:53 57.69 57.71 57.69 57.70 24.1K
09:54 57.69 57.70 57.69 57.69 114.4K
09:55 57.69 57.70 57.69 57.70 93.2K
09:56 57.71 57.71 57.71 57.71 1,387.6K
09:57 57.69 57.70 57.69 57.70 971.5K
09:58 57.70 57.72 57.69 57.72 121.7K
09:59 57.72 57.73 57.72 57.72 30.7K
10:00 57.72 57.74 57.72 57.73 137.7K
10:01 57.74 57.74 57.73 57.73 404.8K
10:02 57.75 57.77 57.75 57.77 160.3K
10:03 57.77 57.77 57.77 57.77 28.8K
10:04 57.77 57.78 57.77 57.78 1,577.6K
10:05 57.77 57.78 57.77 57.78 169.7K
10:06 57.77 57.78 57.73 57.73 8,438.2K
10:07 57.73 57.73 57.69 57.69 663.9K
10:08 57.70 57.70 57.69 57.69 73.4K
10:09 57.68 57.69 57.68 57.68 381.2K
10:10 57.68 57.68 57.65 57.65 2,188.3K
10:11 57.65 57.66 57.65 57.66 391.9K
10:12 57.66 57.67 57.64 57.64 234.0K
10:13 57.64 57.65 57.62 57.62 3,524.1K
10:14 57.62 57.62 57.62 57.62 107.5K
10:15 57.62 57.63 57.62 57.62 103.0K
10:16 57.62 57.62 57.62 57.62 155.2K
10:17 57.63 57.65 57.63 57.65 406.8K
10:18 57.64 57.64 57.60 57.60 1,592.4K
10:19 57.59 57.60 57.59 57.59 2,666.2K
10:20 57.60 57.61 57.60 57.61 60.0K
10:21 57.60 57.60 57.60 57.60 19.8K
10:22 57.60 57.60 57.58 57.58 421.7K
10:23 57.58 57.58 57.57 57.57 846.7K
10:24 57.57 57.57 57.56 57.56 1,042.9K
10:25 57.56 57.57 57.56 57.57 321.7K
10:26 57.56 57.56 57.51 57.51 2,179.2K
10:27 57.52 57.52 57.51 57.51 315.4K
10:28 57.51 57.51 57.49 57.50 493.2K
10:29 57.49 57.49 57.47 57.47 2,083.3K
10:30 57.47 57.47 57.46 57.47 1,397.2K
10:31 57.47 57.48 57.47 57.47 38.6K
10:32 57.48 57.48 57.46 57.46 1,519.7K
10:33 57.48 57.48 57.44 57.45 2,025.5K
10:34 57.44 57.48 57.44 57.48 378.5K
10:35 57.46 57.46 57.42 57.42 3,338.4K
10:36 57.38 57.43 57.38 57.43 9,160.5K
10:37 57.43 57.44 57.43 57.44 543.1K
10:38 57.44 57.44 57.41 57.41 1,408.2K
10:39 57.42 57.42 57.41 57.42 253.6K
10:40 57.41 57.41 57.40 57.40 11,530.5K
10:41 57.40 57.41 57.40 57.41 630.9K
10:42 57.41 57.41 57.40 57.40 662.7K
10:43 57.38 57.40 57.38 57.38 1,764.2K
10:44 57.39 57.40 57.37 57.37 1,403.9K
10:45 57.39 57.39 57.37 57.38 1,025.8K
10:46 57.38 57.39 57.38 57.39 247.8K
10:47 57.39 57.39 57.39 57.39 253.5K
10:48 57.38 57.38 57.37 57.37 941.7K
10:49 57.38 57.38 57.37 57.38 2,347.9K
10:50 57.36 57.36 57.35 57.35 2,239.0K
10:51 57.34 57.34 57.34 57.34 4,724.8K
10:52 57.34 57.35 57.34 57.35 204.4K
10:53 57.38 57.38 57.35 57.35 1,285.1K
10:54 57.36 57.38 57.36 57.37 694.7K
10:55 57.37 57.37 57.37 57.37 541.9K
10:56 57.36 57.37 57.36 57.37 403.1K
10:57 57.37 57.37 57.35 57.35 965.0K
10:58 57.36 57.36 57.35 57.35 825.8K
10:59 57.35 57.36 57.35 57.35 361.7K
11:00 57.35 57.35 57.33 57.34 962.8K
11:01 57.35 57.36 57.34 57.34 762.5K
11:02 57.34 57.36 57.34 57.36 767.3K
11:03 57.36 57.36 57.35 57.36 147.2K
11:04 57.36 57.36 57.35 57.35 403.3K
11:05 57.37 57.37 57.35 57.35 634.2K
11:06 57.35 57.35 57.35 57.35 1,656.3K
11:07 57.35 57.37 57.35 57.37 911.9K
11:08 57.38 57.39 57.37 57.37 4,531.6K
11:09 57.38 57.38 57.37 57.37 202.5K
11:10 57.36 57.37 57.34 57.34 1,288.3K
11:11 57.35 57.35 57.35 57.35 519.7K
11:12 57.35 57.37 57.35 57.37 2,802.7K
11:13 57.36 57.38 57.36 57.37 2,852.0K
11:14 57.38 57.40 57.38 57.40 577.5K
11:15 57.41 57.41 57.39 57.39 1,482.0K
11:16 57.41 57.41 57.41 57.41 146.1K
11:17 57.41 57.41 57.40 57.40 117.4K
11:18 57.40 57.41 57.40 57.40 121.9K
11:19 57.40 57.41 57.40 57.40 385.7K
11:20 57.40 57.40 57.40 57.40 790.5K
11:21 57.40 57.40 57.40 57.40 194.0K
11:22 57.39 57.39 57.39 57.39 1,391.9K
11:23 57.39 57.39 57.38 57.38 141.5K
11:24 57.39 57.41 57.38 57.41 72.5K
11:25 57.41 57.45 57.41 57.45 1,000.3K
11:26 57.47 57.49 57.47 57.47 1,472.6K
11:27 57.49 57.50 57.49 57.50 44.4K
11:28 57.50 57.50 57.49 57.49 431.6K
11:29 57.48 57.49 57.48 57.49 47.2K
11:30 57.49 57.49 57.46 57.47 344.8K
11:31 57.47 57.47 57.46 57.46 809.6K
11:32 57.48 57.51 57.48 57.51 552.4K
11:33 57.50 57.51 57.50 57.50 423.5K
11:34 57.51 57.51 57.51 57.51 2,143.8K
11:35 57.49 57.55 57.49 57.55 10,044.0K
11:36 57.58 57.58 57.57 57.57 11,612.0K
11:37 57.58 57.59 57.58 57.59 2,629.1K
11:38 57.60 57.61 57.60 57.61 954.9K
11:39 57.61 57.61 57.54 57.54 151.2K
11:40 57.54 57.55 57.54 57.55 1,456.0K
11:41 57.55 57.57 57.55 57.57 121.2K
11:42 57.58 57.60 57.58 57.59 1,839.1K
11:43 57.58 57.59 57.58 57.59 54.2K
11:44 57.58 57.59 57.58 57.59 21.1K
11:45 57.58 57.58 57.56 57.57 341.7K
11:46 57.56 57.58 57.56 57.56 406.7K
11:47 57.57 57.57 57.56 57.56 61.7K
11:48 57.54 57.55 57.54 57.55 3,129.3K
11:49 57.52 57.53 57.52 57.53 2,802.6K
11:50 57.52 57.52 57.51 57.51 102.8K
11:51 57.49 57.50 57.49 57.50 155.5K
11:52 57.50 57.51 57.50 57.51 2,836.4K
11:53 57.51 57.51 57.51 57.51 206.7K
11:54 57.50 57.50 57.50 57.50 242.6K
11:55 57.50 57.50 57.49 57.49 275.3K
11:56 57.49 57.51 57.49 57.51 844.4K
11:57 57.51 57.51 57.51 57.51 137.7K
11:58 57.52 57.53 57.52 57.53 252.3K
11:59 57.52 57.52 57.49 57.49 2,617.7K
12:00 57.49 57.50 57.49 57.50 124.9K
12:01 57.50 57.50 57.48 57.48 2,141.2K
12:02 57.48 57.52 57.48 57.52 4,673.9K
12:03 57.52 57.56 57.52 57.56 6,949.3K
12:04 57.55 57.55 57.51 57.52 6,637.3K
12:05 57.52 57.55 57.52 57.55 2,737.1K
12:06 57.57 57.59 57.57 57.58 1,007.5K
12:07 57.58 57.59 57.58 57.58 650.1K
12:08 57.59 57.60 57.59 57.59 326.8K
12:09 57.59 57.59 57.57 57.57 369.9K
12:10 57.56 57.58 57.56 57.56 2,064.1K
12:11 57.55 57.55 57.53 57.53 2,286.7K
12:12 57.54 57.55 57.54 57.55 1,368.7K
12:13 57.54 57.54 57.53 57.53 1,384.2K
12:14 57.53 57.53 57.52 57.52 361.8K
12:15 57.51 57.51 57.50 57.50 2,895.4K
12:16 57.51 57.54 57.51 57.54 928.4K
12:17 57.54 57.55 57.54 57.54 973.9K
12:18 57.55 57.56 57.55 57.55 712.8K
12:19 57.56 57.56 57.54 57.56 1,086.1K
12:20 57.57 57.57 57.57 57.57 3,213.8K
12:21 57.57 57.58 57.56 57.58 1,120.5K
12:22 57.58 57.58 57.56 57.56 5,628.3K
12:23 57.57 57.57 57.56 57.57 2,472.8K
12:24 57.57 57.57 57.56 57.56 1,044.7K
12:25 57.57 57.57 57.56 57.57 3,685.2K
12:26 57.55 57.57 57.55 57.57 542.4K
12:27 57.57 57.57 57.55 57.56 831.8K
12:28 57.56 57.56 57.55 57.55 537.9K
12:29 57.55 57.55 57.53 57.54 421.0K
12:30 57.54 57.54 57.54 57.54 336.7K
12:31 57.54 57.54 57.53 57.53 431.7K
12:32 57.53 57.53 57.53 57.53 1,172.5K
12:33 57.51 57.52 57.48 57.48 6,421.7K
12:34 57.48 57.49 57.48 57.48 616.4K
12:35 57.48 57.48 57.47 57.48 448.3K
12:36 57.47 57.47 57.47 57.47 2,357.2K
12:37 57.46 57.47 57.46 57.47 1,214.6K
12:38 57.46 57.46 57.45 57.45 382.0K
12:39 57.45 57.45 57.44 57.45 408.3K
12:40 57.39 57.39 57.35 57.38 12,690.9K
12:41 57.37 57.39 57.36 57.39 2,176.1K
12:42 57.39 57.39 57.38 57.38 1,040.8K
12:43 57.38 57.38 57.37 57.38 453.6K
12:44 57.38 57.39 57.38 57.39 321.6K
12:45 57.37 57.39 57.37 57.38 775.9K
12:46 57.38 57.38 57.38 57.38 1,241.0K
12:47 57.38 57.39 57.38 57.39 256.9K
12:48 57.39 57.39 57.38 57.39 491.4K
12:49 57.39 57.39 57.38 57.38 227.3K
12:50 57.38 57.38 57.38 57.38 342.1K
12:51 57.37 57.38 57.37 57.38 275.9K
12:52 57.38 57.38 57.37 57.37 2,855.8K
12:53 57.37 57.38 57.37 57.38 441.8K
12:54 57.38 57.40 57.37 57.40 5,873.9K
12:55 57.40 57.41 57.40 57.40 1,606.2K
12:56 57.40 57.41 57.40 57.41 661.6K
12:57 57.39 57.40 57.39 57.40 592.2K
12:58 57.40 57.40 57.38 57.38 242.9K
12:59 57.38 57.38 57.37 57.37 304.4K
13:00 57.37 57.37 57.37 57.37 795.9K
13:01 57.36 57.37 57.36 57.36 441.7K
13:02 57.36 57.36 57.36 57.36 184.6K
13:03 57.35 57.37 57.35 57.37 274.9K
13:04 57.37 57.37 57.35 57.35 1,885.0K
13:05 57.34 57.35 57.34 57.35 769.8K
13:06 57.34 57.38 57.34 57.38 487.2K
13:07 57.36 57.38 57.36 57.38 418.7K
13:08 57.38 57.38 57.36 57.36 291.2K
13:09 57.38 57.38 57.38 57.38 738.2K
13:10 57.38 57.38 57.37 57.37 266.9K
13:11 57.37 57.38 57.36 57.38 306.7K
13:12 57.38 57.38 57.38 57.38 1,021.3K
13:13 57.39 57.41 57.39 57.41 3,094.6K
13:14 57.40 57.42 57.40 57.41 635.0K
13:15 57.47 57.48 57.46 57.48 248.2K
13:16 57.47 57.47 57.46 57.46 406.4K
13:17 57.46 57.46 57.45 57.45 773.0K
13:18 57.44 57.45 57.44 57.44 2,154.5K
13:19 57.44 57.45 57.44 57.44 250.6K
13:20 57.43 57.47 57.43 57.47 671.0K
13:21 57.48 57.48 57.46 57.46 498.6K
13:22 57.46 57.47 57.46 57.47 275.5K
13:23 57.47 57.47 57.45 57.45 2,643.5K
13:24 57.45 57.47 57.45 57.47 1,121.5K
13:25 57.47 57.48 57.47 57.48 713.5K
13:26 57.49 57.49 57.47 57.47 944.1K
13:27 57.47 57.47 57.45 57.45 1,116.6K
13:28 57.45 57.47 57.45 57.47 417.6K
13:29 57.48 57.49 57.48 57.48 677.5K
13:30 57.48 57.51 57.48 57.50 2,369.9K
13:31 57.50 57.50 57.49 57.50 363.7K
13:32 57.50 57.50 57.48 57.48 1,655.0K
13:33 57.48 57.48 57.47 57.47 336.4K
13:34 57.48 57.48 57.43 57.43 1,981.9K
13:35 57.43 57.43 57.43 57.43 211.5K
13:36 57.43 57.43 57.43 57.43 376.8K
13:37 57.43 57.47 57.43 57.46 667.1K
13:38 57.45 57.46 57.45 57.46 383.3K
13:39 57.46 57.46 57.46 57.46 241.0K
13:40 57.46 57.47 57.45 57.45 327.5K
13:41 57.47 57.49 57.47 57.49 1,130.9K
13:42 57.47 57.47 57.43 57.43 1,114.3K
13:43 57.44 57.46 57.44 57.45 516.4K
13:44 57.46 57.46 57.43 57.44 226.7K
13:45 57.44 57.44 57.43 57.43 950.6K
13:46 57.44 57.45 57.44 57.45 383.2K
13:47 57.44 57.45 57.44 57.45 233.5K
13:48 57.44 57.45 57.44 57.44 369.7K
13:49 57.43 57.45 57.43 57.45 220.4K
13:50 57.43 57.43 57.41 57.43 710.3K
13:51 57.44 57.47 57.44 57.47 339.7K
13:52 57.46 57.47 57.46 57.47 302.4K
13:53 57.48 57.48 57.48 57.48 367.8K
13:54 57.48 57.48 57.48 57.48 186.6K
13:55 57.49 57.49 57.46 57.46 1,210.8K
13:56 57.46 57.46 57.44 57.44 420.6K
13:57 57.44 57.45 57.44 57.44 656.8K
13:58 57.44 57.46 57.44 57.46 1,076.7K
13:59 57.46 57.46 57.46 57.46 199.7K
14:00 57.46 57.46 57.43 57.43 234.5K
14:01 57.43 57.43 57.43 57.43 203.5K
14:02 57.43 57.43 57.43 57.43 189.0K
14:03 57.42 57.42 57.39 57.39 802.3K
14:04 57.40 57.42 57.40 57.41 1,016.1K
14:05 57.41 57.41 57.38 57.40 3,148.5K
14:06 57.40 57.40 57.38 57.40 534.6K
14:07 57.39 57.46 57.39 57.46 2,638.9K
14:08 57.45 57.46 57.45 57.45 904.4K
14:09 57.46 57.46 57.45 57.45 1,012.8K
14:10 57.45 57.46 57.45 57.46 260.9K
14:11 57.46 57.49 57.46 57.49 735.9K
14:12 57.50 57.50 57.50 57.50 213.2K
14:13 57.49 57.50 57.49 57.50 613.7K
14:14 57.50 57.50 57.50 57.50 249.7K
14:15 57.49 57.49 57.48 57.48 390.0K
14:16 57.48 57.50 57.48 57.50 1,416.3K
14:17 57.49 57.53 57.49 57.52 11,552.6K
14:18 57.52 57.58 57.52 57.57 12,747.2K
14:19 57.52 57.55 57.52 57.55 3,920.6K
14:20 57.54 57.54 57.54 57.54 1,293.5K
14:21 57.53 57.54 57.52 57.52 324.0K
14:22 57.53 57.54 57.53 57.54 249.4K
14:23 57.53 57.54 57.53 57.54 381.8K
14:24 57.52 57.52 57.49 57.49 1,379.9K
14:25 57.49 57.50 57.49 57.50 795.0K
14:26 57.50 57.53 57.50 57.53 314.7K
14:27 57.54 57.55 57.54 57.55 284.8K
14:28 57.55 57.56 57.55 57.56 450.0K
14:29 57.56 57.56 57.55 57.56 906.4K
14:30 57.56 57.56 57.53 57.53 1,391.8K
14:31 57.55 57.56 57.55 57.56 1,188.2K
14:32 57.57 57.57 57.57 57.57 227.5K
14:33 57.57 57.57 57.56 57.56 208.3K
14:34 57.56 57.57 57.56 57.57 372.3K
14:35 57.56 57.57 57.56 57.57 218.6K
14:36 57.57 57.57 57.56 57.56 800.7K
14:37 57.57 57.57 57.56 57.56 2,786.3K
14:38 57.56 57.57 57.56 57.57 249.7K
14:39 57.57 57.57 57.53 57.53 285.7K
14:40 57.53 57.58 57.53 57.58 582.9K
14:41 57.58 57.58 57.58 57.58 821.3K
14:42 57.58 57.58 57.57 57.57 294.1K
14:43 57.57 57.57 57.54 57.54 1,867.2K
14:44 57.54 57.54 57.52 57.52 364.0K
14:45 57.52 57.53 57.51 57.51 2,695.0K
14:46 57.52 57.52 57.51 57.52 916.9K
14:47 57.50 57.50 57.49 57.49 1,603.1K
14:48 57.48 57.48 57.47 57.47 219.0K
14:49 57.47 57.48 57.47 57.48 189.2K
14:50 57.48 57.49 57.46 57.46 1,468.4K
14:51 57.48 57.48 57.47 57.48 399.1K
14:52 57.48 57.49 57.47 57.47 250.2K
14:53 57.48 57.48 57.47 57.47 266.1K
14:54 57.47 57.48 57.47 57.48 184.7K
14:55 57.47 57.48 57.47 57.48 199.6K
14:56 57.48 57.48 57.47 57.47 215.1K
14:57 57.48 57.48 57.48 57.48 179.7K
14:58 57.48 57.48 57.43 57.43 1,449.9K
14:59 57.41 57.41 57.41 57.41 1,708.1K
15:00 57.41 57.41 57.40 57.41 308.2K
15:01 57.41 57.41 57.40 57.40 2,809.0K
15:02 57.40 57.41 57.40 57.41 230.6K
15:03 57.41 57.41 57.41 57.41 252.8K
15:04 57.42 57.42 57.41 57.41 302.1K
15:05 57.41 57.41 57.41 57.41 622.0K
15:06 57.40 57.41 57.40 57.40 265.8K
15:07 57.40 57.40 57.39 57.39 346.1K
15:08 57.39 57.39 57.37 57.37 1,524.8K
15:09 57.38 57.38 57.38 57.38 327.5K
15:10 57.38 57.39 57.35 57.35 1,746.0K
15:11 57.35 57.35 57.34 57.34 261.6K
15:12 57.34 57.35 57.34 57.35 412.4K
15:13 57.35 57.36 57.34 57.36 220.5K
15:14 57.36 57.37 57.35 57.35 428.8K
15:15 57.35 57.36 57.34 57.36 1,530.6K
15:16 57.35 57.35 57.33 57.35 915.5K
15:17 57.35 57.36 57.34 57.34 433.8K
15:18 57.31 57.32 57.30 57.32 387.9K
15:19 57.31 57.32 57.31 57.31 418.2K
15:20 57.31 57.31 57.31 57.31 1,339.4K
15:21 57.31 57.32 57.31 57.32 276.1K
15:22 57.31 57.32 57.31 57.31 459.7K
15:23 57.31 57.31 57.30 57.31 586.3K
15:24 57.30 57.32 57.29 57.32 194.3K
15:25 57.32 57.33 57.30 57.30 521.4K
15:26 57.32 57.32 57.31 57.31 218.8K
15:27 57.31 57.31 57.30 57.31 711.5K
15:28 57.31 57.31 57.29 57.30 1,329.6K
15:29 57.29 57.29 57.21 57.21 13,692.6K
15:30 57.21 57.23 57.21 57.22 418.0K
15:31 57.21 57.22 57.21 57.22 212.9K
15:32 57.23 57.23 57.21 57.22 752.0K
15:33 57.21 57.23 57.21 57.23 220.5K
15:34 57.23 57.23 57.20 57.20 2,938.3K
15:35 57.19 57.19 57.18 57.18 2,309.2K
15:36 57.18 57.18 57.15 57.15 1,296.3K
15:37 57.16 57.16 57.13 57.13 4,260.0K
15:38 57.13 57.13 57.12 57.12 748.2K
15:39 57.13 57.13 57.11 57.12 377.8K
15:40 57.12 57.12 57.11 57.11 915.6K
15:41 57.10 57.11 57.10 57.10 781.1K
15:42 57.10 57.11 57.10 57.11 914.1K
15:43 57.12 57.14 57.10 57.11 397.0K
15:44 57.13 57.13 57.10 57.10 551.4K
15:45 57.11 57.11 57.10 57.11 1,901.5K
15:46 57.10 57.11 57.10 57.11 509.8K
15:47 57.11 57.11 57.10 57.11 667.6K
15:48 57.11 57.11 57.08 57.08 1,115.5K
15:49 57.08 57.09 57.08 57.08 309.9K
15:50 57.09 57.09 57.04 57.05 2,506.2K
15:51 57.05 57.06 57.04 57.06 657.9K
15:52 57.07 57.07 57.06 57.07 569.9K
15:53 57.06 57.06 57.04 57.05 978.1K
15:54 57.04 57.04 57.03 57.03 1,176.8K
15:55 57.03 57.11 57.03 57.10 4,817.2K
15:56 57.10 57.13 57.10 57.12 3,030.1K
15:57 57.13 57.20 57.13 57.20 6,294.0K
15:58 57.21 57.21 57.18 57.19 561.6K
15:59 57.19 57.19 57.18 57.18 1,812.2K
16:00 57.21 57.21 57.14 57.14 2,343.5K
16:01 57.14 57.16 57.14 57.16 363.2K
16:02 57.15 57.16 57.15 57.16 768.5K
16:03 57.17 57.18 57.17 57.17 669.8K
16:04 57.18 57.19 57.17 57.19 300.2K
16:05 57.21 57.21 57.20 57.21 1,303.4K
16:06 57.20 57.27 57.20 57.27 797.6K
16:07 57.27 57.29 57.27 57.28 264.7K
16:08 57.27 57.28 57.27 57.28 708.9K
16:09 57.28 57.28 57.27 57.27 921.7K
16:10 57.27 57.27 57.25 57.25 747.1K
16:11 57.27 57.30 57.27 57.30 733.8K
16:12 57.29 57.29 57.28 57.28 1,164.6K
16:13 57.28 57.32 57.28 57.31 934.3K
16:14 57.31 57.32 57.29 57.32 272.4K
16:15 57.31 57.32 57.30 57.30 876.3K
16:16 57.31 57.37 57.31 57.37 662.6K
16:17 57.37 57.38 57.37 57.38 303.0K
16:18 57.38 57.38 57.37 57.37 325.9K
16:19 57.38 57.41 57.38 57.41 772.4K
16:20 57.40 57.40 57.40 57.40 769.0K
16:21 57.39 57.39 57.38 57.39 280.9K
16:22 57.39 57.39 57.39 57.39 181.1K
16:23 57.41 57.41 57.39 57.40 2,125.7K
16:24 57.40 57.40 57.39 57.39 290.7K
16:25 57.39 57.39 57.39 57.39 414.6K
16:26 57.39 57.39 57.35 57.35 602.9K
16:27 57.36 57.36 57.34 57.34 2,605.6K
16:28 57.35 57.36 57.35 57.36 306.6K
16:29 57.36 57.36 57.36 57.36 229.0K
16:30 57.32 57.33 57.32 57.32 1,446.5K
16:31 57.32 57.33 57.32 57.32 1,392.8K
16:32 57.34 57.34 57.33 57.33 514.5K
16:33 57.34 57.34 57.29 57.29 1,557.1K
16:34 57.30 57.30 57.29 57.30 1,161.4K
16:35 57.31 57.32 57.31 57.32 244.7K
16:36 57.32 57.32 57.29 57.29 1,341.9K
16:37 57.30 57.30 57.28 57.28 1,174.1K
16:38 57.28 57.29 57.28 57.28 253.4K
16:39 57.28 57.28 57.26 57.26 223.9K
16:40 57.26 57.27 57.25 57.26 338.8K
16:41 57.27 57.27 57.26 57.26 3,743.5K
16:42 57.22 57.22 57.21 57.22 1,518.1K
16:43 57.23 57.25 57.23 57.24 338.1K
16:44 57.22 57.23 57.17 57.17 2,269.1K
16:45 57.17 57.17 57.16 57.17 210.9K
16:46 57.16 57.17 57.16 57.17 398.6K
16:47 57.16 57.18 57.16 57.16 3,384.1K
16:48 57.16 57.16 57.16 57.16 1,324.7K
16:49 57.17 57.17 57.17 57.17 317.1K
16:50 57.17 57.17 57.17 57.17 3,917.6K
16:51 57.17 57.17 57.15 57.16 353.6K
16:52 57.16 57.17 57.16 57.17 316.1K
16:53 57.17 57.17 57.17 57.17 622.9K
16:54 57.18 57.18 57.18 57.18 3,810.0K
16:55 57.18 57.19 57.18 57.18 275.2K
16:56 57.19 57.20 57.18 57.20 353.3K
16:57 57.19 57.20 57.19 57.20 193.1K
16:58 57.20 57.20 57.19 57.19 275.7K
16:59 57.20 57.21 57.20 57.21 418.6K
17:00 57.20 57.21 57.20 57.20 603.2K
17:01 57.21 57.22 57.21 57.22 248.0K
17:02 57.22 57.22 57.20 57.22 248.7K
17:03 57.22 57.22 57.21 57.21 215.5K
17:04 57.22 57.23 57.22 57.23 619.1K
17:05 57.23 57.30 57.23 57.30 348.9K
17:06 57.27 57.28 57.27 57.27 3,346.8K
17:07 57.28 57.28 57.27 57.27 1,811.7K
17:08 57.27 57.29 57.26 57.29 514.5K
17:09 57.30 57.31 57.27 57.31 3,767.7K
17:10 57.30 57.35 57.30 57.35 709.3K
17:11 57.35 57.35 57.34 57.34 1,500.9K
17:12 57.34 57.34 57.32 57.34 1,370.4K
17:13 57.33 57.33 57.33 57.33 2,054.8K
17:14 57.33 57.34 57.33 57.34 1,443.9K
17:15 57.35 57.35 57.32 57.32 2,704.0K
17:16 57.32 57.32 57.32 57.32 1,980.2K
17:17 57.26 57.27 57.26 57.27 920.0K
17:18 57.27 57.27 57.27 57.27 217.6K
17:19 57.27 57.27 57.26 57.26 1,481.7K
17:20 57.26 57.27 57.25 57.27 331.2K
17:21 57.27 57.27 57.23 57.23 1,849.8K
17:22 57.23 57.24 57.23 57.23 246.4K
17:23 57.23 57.23 57.22 57.23 2,534.0K
17:24 57.23 57.24 57.23 57.24 352.7K
17:25 57.25 57.25 57.24 57.24 298.7K
17:26 57.24 57.24 57.24 57.24 555.5K
17:27 57.25 57.25 57.24 57.24 199.3K
17:28 57.24 57.24 57.24 57.24 302.9K
17:29 57.23 57.23 57.23 57.23 250.2K
17:30 57.23 57.24 57.23 57.24 260.6K
17:31 57.24 57.24 56.71 56.71 237.4K
17:32 56.72 56.72 56.72 56.72 268.6K
17:33 56.72 56.72 56.72 56.72 876.4K
17:34 56.72 56.73 56.71 56.73 1,304.6K
17:35 56.72 56.72 56.72 56.72 2,710.9K
17:36 56.70 56.71 56.70 56.71 224.5K
17:37 56.71 56.72 56.71 56.72 642.7K
17:38 56.72 56.72 56.72 56.72 515.4K
17:39 56.72 56.73 56.72 56.73 381.8K
17:40 56.72 56.74 56.72 56.74 1,067.0K
17:41 56.73 56.73 56.67 56.67 5,506.4K
17:42 56.68 56.68 56.63 56.64 2,469.8K
17:43 56.63 56.63 56.60 56.61 3,335.6K
17:44 56.60 56.60 56.58 56.58 2,510.9K
17:45 56.58 56.61 56.58 56.61 5,903.8K
17:46 56.61 56.63 56.61 56.63 964.3K
17:47 56.64 56.64 56.54 56.54 25,125.0K
17:48 56.53 56.56 56.53 56.56 2,884.4K
17:49 56.58 56.58 56.55 56.55 3,217.1K
17:50 56.57 56.57 56.55 56.55 633.6K
17:51 56.55 56.57 56.55 56.56 1,363.1K
17:52 56.56 56.58 56.56 56.58 1,944.4K
17:53 56.58 56.58 56.56 56.56 245.4K
17:54 56.56 56.56 56.55 56.56 2,745.7K
17:55 56.62 56.63 56.62 56.63 1,069.5K
17:56 56.63 56.63 56.59 56.59 5,101.4K
17:57 56.60 56.61 56.60 56.61 4,313.0K
17:58 56.61 56.62 56.61 56.62 748.9K
17:59 56.62 56.64 56.62 56.64 1,635.1K
18:00 56.65 56.65 56.64 56.64 993.5K
18:01 56.63 56.65 56.63 56.65 1,007.3K
18:02 56.64 56.65 56.64 56.65 1,151.1K
18:03 56.65 56.68 56.65 56.68 154.9K
18:04 56.63 56.63 56.62 56.63 2,296.9K
18:05 56.64 56.64 56.62 56.63 1,215.3K
18:06 56.64 56.64 56.63 56.63 436.8K
18:07 56.65 56.65 56.64 56.64 524.7K
18:08 56.65 56.65 56.64 56.64 889.9K
18:09 56.65 56.65 56.64 56.64 655.0K
18:10 56.65 56.66 56.62 56.62 1,282.4K
18:11 56.67 56.69 56.67 56.69 154.6K
18:12 56.69 56.69 56.68 56.68 28.2K
18:13 56.68 56.69 56.68 56.69 206.8K
18:14 56.70 56.70 56.68 56.68 105.8K
18:15 56.67 56.67 56.66 56.66 1,434.8K
18:16 56.66 56.66 56.64 56.64 5,189.1K
18:17 56.65 56.66 56.65 56.66 234.8K
18:18 56.70 56.70 56.56 56.56 1,026.6K
18:19 56.58 56.60 56.58 56.60 2,388.4K
18:20 56.59 56.60 56.59 56.59 1,122.0K
18:21 56.60 56.60 56.56 56.56 1,272.0K
18:22 56.56 56.57 56.56 56.57 1,231.6K
18:23 56.58 56.58 56.53 56.56 1,452.4K
18:24 56.59 56.59 56.56 56.57 2,031.0K
18:25 56.55 56.55 56.55 56.55 929.1K
18:26 56.55 56.56 56.55 56.56 880.4K
18:27 56.55 56.57 56.55 56.56 554.8K
18:28 56.56 56.56 56.56 56.56 716.1K
18:29 56.56 56.59 56.56 56.59 860.4K
18:30 56.61 56.62 56.61 56.61 14.5K
18:31 56.62 56.64 56.62 56.64 515.8K
18:32 56.63 56.64 56.63 56.63 121.7K
18:33 56.63 56.65 56.63 56.65 288.2K
18:34 56.65 56.65 56.63 56.63 1,141.0K
18:35 56.63 56.63 56.62 56.63 213.3K
18:36 56.64 56.64 56.63 56.63 910.5K
18:37 56.62 56.63 56.62 56.63 602.2K
18:38 56.63 56.64 56.63 56.64 565.0K
18:39 56.64 56.64 56.60 56.60 1,126.3K
18:40 56.61 56.61 56.61 56.61 164.4K
18:51 56.63 56.63 56.63 56.63 109.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음